Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.267 | 8.619 | 8.234 | 8.566 | 8,629,299 | +0.37(+4.45%) |
May 29, 2003 | 8.201 | 8.274 | 8.055 | 8.201 | 3,453,045 | +0.06(+0.73%) |
May 28, 2003 | 8.035 | 8.234 | 8.002 | 8.141 | 7,004,425 | +0.11(+1.41%) |
May 27, 2003 | 7.703 | 8.048 | 7.683 | 8.028 | 6,716,948 | +0.15(+1.94%) |
May 23, 2003 | 7.942 | 7.942 | 7.783 | 7.876 | 1,634,662 | -0.01(-0.08%) |
May 22, 2003 | 7.803 | 7.949 | 7.743 | 7.882 | 3,038,920 | +0.09(+1.19%) |
May 21, 2003 | 7.816 | 7.849 | 7.577 | 7.789 | 2,721,927 | -0.07(-0.93%) |
May 20, 2003 | 7.836 | 7.902 | 7.696 | 7.862 | 4,756,558 | +0.09(+1.20%) |
May 19, 2003 | 8.055 | 8.055 | 7.736 | 7.769 | 6,727,037 | -0.31(-3.86%) |
May 16, 2003 | 8.135 | 8.281 | 8.035 | 8.082 | 10,883,341 | +0.16(+2.01%) |
May 15, 2003 | 7.816 | 7.942 | 7.723 | 7.922 | 4,505,523 | +0.09(+1.10%) |
May 14, 2003 | 7.564 | 7.869 | 7.564 | 7.836 | 5,604,534 | +0.27(+3.60%) |
May 13, 2003 | 7.570 | 7.597 | 7.417 | 7.564 | 4,252,983 | +0.06(+0.80%) |
May 12, 2003 | 7.364 | 7.537 | 7.324 | 7.504 | 7,005,630 | +0.15(+1.99%) |
May 09, 2003 | 7.378 | 7.471 | 7.238 | 7.358 | 7,053,819 | -0.02(-0.27%) |
May 08, 2003 | 7.371 | 7.411 | 7.238 | 7.378 | 8,895,243 | -0.03(-0.45%) |
May 07, 2003 | 7.517 | 7.517 | 7.291 | 7.411 | 11,792,909 | -0.11(-1.41%) |
May 06, 2003 | 7.570 | 7.617 | 7.384 | 7.517 | 15,458,437 | +0.01(+0.18%) |
May 05, 2003 | 7.404 | 7.643 | 7.398 | 7.504 | 14,904,264 | +0.11(+1.53%) |
May 02, 2003 | 7.305 | 7.444 | 7.265 | 7.391 | 48,106,504 | -0.10(-1.33%) |
May 01, 2003 | 7.570 | 7.577 | 7.318 | 7.490 | 18,267,406 | -0.15(-1.91%) |
Apr 30, 2003 | 7.006 | 7.749 | 6.992 | 7.637 | 18,050,856 | +0.66(+9.52%) |
Apr 29, 2003 | 6.700 | 7.052 | 6.654 | 6.973 | 10,284,592 | +0.37(+5.63%) |
Apr 28, 2003 | 6.382 | 6.767 | 6.043 | 6.601 | 14,076,918 | +0.54(+8.99%) |
Apr 25, 2003 | 6.687 | 7.849 | 5.777 | 6.056 | 17,676,338 | -1.91(-24.00%) |
Apr 22, 2003 | 7.577 | 8.121 | 7.504 | 7.969 | 3,809,493 | +0.36(+4.71%) |
Apr 21, 2003 | 7.544 | 7.703 | 7.537 | 7.610 | 2,203,292 | +0.05(+0.61%) |
Apr 17, 2003 | 7.305 | 7.570 | 7.298 | 7.564 | 2,600,551 | +0.30(+4.11%) |
Apr 16, 2003 | 7.318 | 7.603 | 7.218 | 7.265 | 3,462,532 | +0.01(+0.09%) |
Apr 15, 2003 | 6.807 | 7.258 | 6.714 | 7.258 | 2,857,157 | +0.45(+6.63%) |
Apr 14, 2003 | 6.448 | 6.807 | 6.448 | 6.807 | 2,527,665 | +0.33(+5.02%) |
Apr 11, 2003 | 6.508 | 6.687 | 6.375 | 6.481 | 1,077,777 | +0.01(+0.10%) |
Apr 10, 2003 | 6.528 | 6.528 | 6.375 | 6.474 | 1,519,912 | -0.07(-1.12%) |
Apr 09, 2003 | 6.428 | 6.614 | 6.415 | 6.548 | 1,973,943 | +0.11(+1.65%) |
Apr 08, 2003 | 6.501 | 6.627 | 6.435 | 6.441 | 1,334,233 | -0.07(-1.12%) |
Apr 07, 2003 | 6.581 | 6.700 | 6.508 | 6.514 | 1,485,276 | +0.14(+2.19%) |
Apr 04, 2003 | 6.607 | 6.607 | 6.342 | 6.375 | 2,098,180 | -0.23(-3.52%) |
Apr 03, 2003 | 6.534 | 6.700 | 6.435 | 6.607 | 2,449,960 | +0.07(+1.02%) |
Apr 02, 2003 | 6.461 | 6.581 | 6.441 | 6.541 | 1,886,148 | +0.21(+3.25%) |
Apr 01, 2003 | 6.508 | 6.508 | 6.302 | 6.335 | 2,291,087 | -0.17(-2.65%) |
Mar 31, 2003 | 6.209 | 6.587 | 6.156 | 6.508 | 3,661,763 | +0.17(+2.62%) |
Mar 28, 2003 | 6.428 | 6.435 | 6.156 | 6.342 | 1,960,540 | -0.15(-2.35%) |
Mar 27, 2003 | 6.594 | 6.654 | 6.474 | 6.494 | 2,215,791 | -0.21(-3.17%) |
Mar 26, 2003 | 6.614 | 6.773 | 6.541 | 6.707 | 3,417,204 | +0.13(+1.92%) |
Mar 25, 2003 | 6.621 | 7.039 | 6.501 | 6.581 | 9,596,845 | +1.05(+18.97%) |
Mar 24, 2003 | 5.717 | 5.724 | 5.458 | 5.532 | 1,674,418 | -0.37(-6.19%) |
Mar 21, 2003 | 5.571 | 5.970 | 5.571 | 5.897 | 2,557,331 | +0.35(+6.35%) |
Mar 20, 2003 | 5.744 | 5.751 | 5.312 | 5.545 | 3,665,679 | -0.30(-5.11%) |
Mar 19, 2003 | 5.950 | 5.976 | 5.644 | 5.844 | 5,081,231 | -0.11(-1.79%) |
Mar 18, 2003 | 6.109 | 6.222 | 5.844 | 5.950 | 5,902,252 | -0.03(-0.56%) |
Mar 17, 2003 | 5.173 | 6.109 | 5.173 | 5.983 | 6,352,819 | +0.96(+19.18%) |
Mar 14, 2003 | 4.602 | 5.020 | 4.555 | 5.020 | 6,947,502 | +0.42(+9.09%) |
Mar 13, 2003 | 4.516 | 4.615 | 4.336 | 4.602 | 6,751,282 | +0.27(+6.29%) |
Mar 12, 2003 | 4.024 | 4.476 | 4.024 | 4.330 | 10,199,208 | +0.37(+9.21%) |
Mar 11, 2003 | 4.927 | 5.937 | 3.925 | 3.964 | 18,500,220 | -4.40(-52.62%) |
Mar 05, 2003 | 8.334 | 8.533 | 8.314 | 8.367 | 1,348,539 | -0.04(-0.47%) |
Mar 04, 2003 | 8.520 | 8.573 | 8.400 | 8.407 | 1,551,234 | -0.11(-1.25%) |